Shenzhen CECport Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.450	26.460	23.900	26.460	26.340	92,751,894
2025-10-24	23.610	24.230	23.310	24.050	23.941	60,083,163
2025-10-23	23.420	23.900	22.900	23.300	23.195	27,778,422
2025-10-22	22.760	23.890	22.310	23.420	23.314	44,163,256
2025-10-21	22.550	23.600	22.550	23.250	23.145	42,760,916
2025-10-20	22.400	23.260	22.200	22.540	22.438	45,241,236
2025-10-17	22.890	23.200	21.730	21.770	21.671	51,548,882
2025-10-16	22.840	24.320	22.750	23.760	23.652	52,547,113
2025-10-15	22.890	23.310	22.520	23.020	22.916	35,999,564
2025-10-14	23.070	24.500	22.740	22.900	22.796	58,293,657
2025-10-13	22.450	23.270	22.420	22.850	22.747	41,205,403
2025-10-10	24.490	24.500	23.200	23.660	23.553	62,562,701
2025-10-09	23.490	24.340	23.090	24.340	24.230	65,648,421
2025-09-30	21.690	22.480	21.690	22.130	22.030	28,065,300
2025-09-29	21.360	21.780	21.360	21.540	21.442	15,562,591
2025-09-26	21.700	22.160	21.300	21.330	21.233	18,650,118
2025-09-25	22.080	22.260	21.840	21.860	21.761	24,597,855
2025-09-24	21.460	22.410	21.350	22.370	22.269	35,915,353
2025-09-23	22.300	22.500	21.170	21.710	21.612	51,033,656
2025-09-22	22.180	23.090	21.800	23.070	22.966	61,102,993
2025-09-19	21.470	22.350	21.410	21.760	21.661	34,298,956
2025-09-18	21.470	22.300	21.110	21.480	21.383	33,257,782
2025-09-17	21.160	21.820	20.970	21.440	21.343	21,680,100
2025-09-16	20.860	21.360	20.690	21.350	21.253	18,042,188
2025-09-15	21.340	21.460	20.760	20.880	20.785	16,478,291
2025-09-12	20.400	21.480	20.400	21.070	20.975	33,278,010
2025-09-11	19.700	20.820	19.510	20.390	20.298	20,992,807
2025-09-10	19.400	19.890	19.320	19.710	19.621	23,585,790
2025-09-09	20.700	20.790	20.360	20.400	20.308	13,161,521
2025-09-08	20.690	20.770	20.410	20.760	20.666	14,292,999
2025-09-05	20.140	20.740	19.960	20.700	20.606	17,932,595
2025-09-04	20.440	20.700	19.610	19.970	19.880	23,649,038
2025-09-03	21.260	21.300	20.340	20.440	20.347	18,966,950
2025-09-02	22.180	22.240	20.970	21.160	21.064	29,309,935
2025-09-01	22.470	22.790	22.140	22.280	22.179	21,050,549
2025-08-29	22.690	22.690	22.180	22.480	22.378	24,793,977
2025-08-28	22.030	22.740	21.940	22.710	22.607	40,652,746
2025-08-27	23.000	23.500	22.230	22.240	22.139	51,723,278
2025-08-26	22.910	23.320	22.750	22.960	22.856	37,548,316
2025-08-25	23.250	23.260	22.480	22.730	22.627	44,640,523
2025-08-22	22.160	22.990	22.160	22.700	22.597	42,172,776
2025-08-21	22.290	22.700	22.140	22.190	22.090	31,147,408
2025-08-20	22.500	22.980	22.110	22.450	22.348	39,303,711
2025-08-19	22.250	22.990	21.940	22.870	22.766	60,504,089
2025-08-18	22.430	23.740	22.110	22.350	22.249	69,737,055
2025-08-15	21.240	21.630	21.150	21.580	21.482	31,698,432
2025-08-14	21.150	21.970	21.000	21.230	21.134	44,783,776
2025-08-13	20.950	21.380	20.850	21.060	20.965	30,984,825
2025-08-12	20.730	20.890	20.530	20.850	20.756	22,755,426
2025-08-11	20.400	20.770	20.400	20.680	20.586	16,621,209
2025-08-08	20.600	20.620	20.380	20.400	20.308	15,446,087
2025-08-07	20.630	20.800	20.510	20.680	20.586	20,379,590
2025-08-06	20.280	20.680	20.200	20.600	20.507	21,497,881
2025-08-05	20.240	20.280	20.130	20.260	20.168	10,904,000
2025-08-04	19.760	20.220	19.760	20.200	20.109	11,270,176
2025-08-01	20.110	20.200	19.810	19.930	19.840	19,890,651
2025-07-31	20.410	20.570	20.230	20.260	20.168	19,787,300
2025-07-30	20.640	20.790	20.360	20.460	20.367	24,399,625
2025-07-29	20.410	20.870	20.200	20.850	20.756	34,650,043
2025-07-28	20.480	20.590	20.370	20.460	20.367	19,572,700

← NewerPage 5 of 15 · 857 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1180 CNY
2025-06-09	0.1120 CNY
2024-06-04	0.0850 CNY
2023-06-01	0.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.